Identifier on Kucoin: VRTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0734 USDT |
3,273.4451 |
0.0738 USDT |
0.0730 USDT |
0.0738 USDT |
0.0734 USDT |
| 2024-11-22 |
0.0737 USDT |
86,454.3348 |
0.0725 USDT |
0.0725 USDT |
0.0750 USDT |
0.0735 USDT |
| 2024-11-21 |
0.0722 USDT |
445,869.0540 |
0.0734 USDT |
0.0705 USDT |
0.0736 USDT |
0.0728 USDT |
| 2024-11-20 |
0.0741 USDT |
526,404.6845 |
0.0727 USDT |
0.0724 USDT |
0.0754 USDT |
0.0728 USDT |
| 2024-11-19 |
0.0712 USDT |
152,014.2294 |
0.0702 USDT |
0.0700 USDT |
0.0730 USDT |
0.0718 USDT |
| 2024-11-18 |
0.0694 USDT |
392,364.5466 |
0.0677 USDT |
0.0677 USDT |
0.0714 USDT |
0.0698 USDT |
| 2024-11-17 |
0.0670 USDT |
187,585.9674 |
0.0642 USDT |
0.0638 USDT |
0.0686 USDT |
0.0673 USDT |
| 2024-11-16 |
0.0629 USDT |
85,896.6858 |
0.0625 USDT |
0.0624 USDT |
0.0637 USDT |
0.0637 USDT |
| 2024-11-15 |
0.0615 USDT |
82,098.5315 |
0.0613 USDT |
0.0606 USDT |
0.0625 USDT |
0.0624 USDT |
| 2024-11-14 |
0.0605 USDT |
262,660.9976 |
0.0600 USDT |
0.0588 USDT |
0.0616 USDT |
0.0607 USDT |
| 2024-11-13 |
0.0579 USDT |
81,990.5282 |
0.0577 USDT |
0.0566 USDT |
0.0594 USDT |
0.0580 USDT |
| 2024-11-12 |
0.0598 USDT |
84,756.9787 |
0.0592 USDT |
0.0569 USDT |
0.0607 USDT |
0.0580 USDT |
| 2024-11-11 |
0.0583 USDT |
200,392.2290 |
0.0597 USDT |
0.0570 USDT |
0.0604 USDT |
0.0591 USDT |
| 2024-11-10 |
0.0616 USDT |
151,664.7874 |
0.0610 USDT |
0.0602 USDT |
0.0630 USDT |
0.0602 USDT |
| 2024-11-09 |
0.0603 USDT |
261,075.2082 |
0.0581 USDT |
0.0579 USDT |
0.0625 USDT |
0.0612 USDT |
| 2024-11-08 |
0.0579 USDT |
60,490.5267 |
0.0576 USDT |
0.0573 USDT |
0.0587 USDT |
0.0585 USDT |
| 2024-11-07 |
0.0573 USDT |
81,348.4538 |
0.0566 USDT |
0.0565 USDT |
0.0578 USDT |
0.0578 USDT |
| 2024-11-06 |
0.0572 USDT |
33,415.2543 |
0.0557 USDT |
0.0556 USDT |
0.0585 USDT |
0.0573 USDT |
| 2024-11-05 |
0.0558 USDT |
151,288.6491 |
0.0569 USDT |
0.0553 USDT |
0.0573 USDT |
0.0556 USDT |
| 2024-11-04 |
0.0579 USDT |
96,434.1050 |
0.0580 USDT |
0.0570 USDT |
0.0595 USDT |
0.0573 USDT |
| 2024-11-03 |
0.0603 USDT |
101,734.2653 |
0.0619 USDT |
0.0579 USDT |
0.0629 USDT |
0.0581 USDT |
| 2024-11-02 |
0.0606 USDT |
574,911.9714 |
0.0594 USDT |
0.0591 USDT |
0.0653 USDT |
0.0631 USDT |
| 2024-11-01 |
0.0596 USDT |
71,737.2513 |
0.0604 USDT |
0.0590 USDT |
0.0610 USDT |
0.0596 USDT |
| 2024-10-31 |
0.0626 USDT |
126,527.4603 |
0.0628 USDT |
0.0610 USDT |
0.0639 USDT |
0.0614 USDT |
| 2024-10-30 |
0.0624 USDT |
64,057.3860 |
0.0627 USDT |
0.0614 USDT |
0.0631 USDT |
0.0622 USDT |
| 2024-10-29 |
0.0631 USDT |
367,368.3697 |
0.0666 USDT |
0.0594 USDT |
0.0683 USDT |
0.0621 USDT |
| 2024-10-28 |
0.0609 USDT |
119,978.9901 |
0.0612 USDT |
0.0586 USDT |
0.0671 USDT |
0.0670 USDT |
| 2024-10-27 |
0.0633 USDT |
103,585.8674 |
0.0661 USDT |
0.0599 USDT |
0.0673 USDT |
0.0615 USDT |
| 2024-10-26 |
0.0620 USDT |
106,402.0482 |
0.0597 USDT |
0.0586 USDT |
0.0661 USDT |
0.0660 USDT |
| 2024-10-25 |
0.0615 USDT |
74,779.1144 |
0.0625 USDT |
0.0597 USDT |
0.0627 USDT |
0.0600 USDT |
| 2024-10-24 |
0.0641 USDT |
58,299.4413 |
0.0642 USDT |
0.0621 USDT |
0.0655 USDT |
0.0623 USDT |
| 2024-10-23 |
0.0648 USDT |
92,445.4324 |
0.0657 USDT |
0.0609 USDT |
0.0681 USDT |
0.0632 USDT |
| 2024-10-22 |
0.0636 USDT |
126,171.5802 |
0.0648 USDT |
0.0627 USDT |
0.0648 USDT |
0.0627 USDT |
| 2024-10-21 |
0.0681 USDT |
106,665.3515 |
0.0672 USDT |
0.0639 USDT |
0.0708 USDT |
0.0649 USDT |
| 2024-10-20 |
0.0649 USDT |
59,570.4187 |
0.0633 USDT |
0.0626 USDT |
0.0679 USDT |
0.0677 USDT |
| 2024-10-19 |
0.0640 USDT |
59,078.6767 |
0.0634 USDT |
0.0629 USDT |
0.0694 USDT |
0.0655 USDT |
| 2024-10-18 |
0.0630 USDT |
183,563.3310 |
0.0632 USDT |
0.0625 USDT |
0.0638 USDT |
0.0628 USDT |
| 2024-10-17 |
0.0653 USDT |
219,378.9439 |
0.0677 USDT |
0.0621 USDT |
0.0703 USDT |
0.0642 USDT |
| 2024-10-16 |
0.0658 USDT |
222,076.6212 |
0.0642 USDT |
0.0622 USDT |
0.0695 USDT |
0.0667 USDT |
| 2024-10-15 |
0.0677 USDT |
189,115.4521 |
0.0686 USDT |
0.0630 USDT |
0.0698 USDT |
0.0639 USDT |
| 2024-10-14 |
0.0636 USDT |
151,164.1761 |
0.0639 USDT |
0.0619 USDT |
0.0652 USDT |
0.0648 USDT |
| 2024-10-13 |
0.0666 USDT |
209,440.8096 |
0.0690 USDT |
0.0631 USDT |
0.0694 USDT |
0.0641 USDT |
| 2024-10-12 |
0.0661 USDT |
724,255.5043 |
0.0650 USDT |
0.0647 USDT |
0.0690 USDT |
0.0686 USDT |
| 2024-10-11 |
0.0668 USDT |
194,261.4602 |
0.0657 USDT |
0.0643 USDT |
0.0692 USDT |
0.0650 USDT |
| 2024-10-10 |
0.0676 USDT |
338,574.6348 |
0.0679 USDT |
0.0654 USDT |
0.0708 USDT |
0.0666 USDT |
| 2024-10-09 |
0.0686 USDT |
239,295.4775 |
0.0684 USDT |
0.0670 USDT |
0.0702 USDT |
0.0672 USDT |
| 2024-10-08 |
0.0683 USDT |
346,658.2853 |
0.0694 USDT |
0.0657 USDT |
0.0701 USDT |
0.0681 USDT |
| 2024-10-07 |
0.0751 USDT |
228,582.3537 |
0.0740 USDT |
0.0736 USDT |
0.0758 USDT |
0.0737 USDT |
| 2024-10-06 |
0.0743 USDT |
773,355.0948 |
0.0733 USDT |
0.0724 USDT |
0.0759 USDT |
0.0740 USDT |
| 2024-10-05 |
0.0749 USDT |
1,169,333.0972 |
0.0736 USDT |
0.0731 USDT |
0.0765 USDT |
0.0735 USDT |